First Western Financial, Inc. - Common Stock (NQ: MYFW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	19.33	19.36	18.95	19.09	11,211	-0.05(-0.26%)
Mar 10, 2025	19.11	19.43	18.90	19.14	21,039	+0.06(+0.31%)
Mar 07, 2025	19.50	19.50	18.95	19.08	7,432	-0.16(-0.83%)
Mar 06, 2025	19.71	19.71	18.93	19.24	11,346	-0.11(-0.57%)
Mar 05, 2025	19.60	19.63	19.15	19.35	13,805	-0.23(-1.17%)
Mar 04, 2025	19.58	19.80	19.33	19.58	36,158	+0.27(+1.40%)
Mar 03, 2025	19.90	20.00	19.31	19.31	16,499	-0.58(-2.92%)
Feb 28, 2025	19.90	20.00	19.35	19.89	31,168	+0.41(+2.10%)
Feb 27, 2025	19.59	19.86	19.48	19.48	3,861	-0.49(-2.45%)
Feb 26, 2025	19.74	19.98	19.66	19.97	6,270	+0.34(+1.73%)
Feb 25, 2025	19.59	19.88	19.21	19.63	16,412	+0.13(+0.67%)
Feb 24, 2025	19.58	20.00	19.50	19.50	11,166	-0.07(-0.36%)
Feb 21, 2025	20.67	20.67	19.57	19.57	9,568	-0.87(-4.26%)
Feb 20, 2025	20.65	20.75	20.34	20.44	4,335	-0.80(-3.77%)
Feb 19, 2025	21.25	21.41	21.24	21.24	8,437	-0.03(-0.14%)
Feb 18, 2025	21.09	21.70	20.84	21.27	21,491	+0.45(+2.16%)
Feb 14, 2025	21.05	21.09	20.82	20.82	8,730	-0.07(-0.34%)
Feb 13, 2025	20.95	21.04	20.60	20.89	6,087	+0.11(+0.53%)
Feb 12, 2025	21.40	21.45	20.78	20.78	13,242	-0.96(-4.42%)
Feb 11, 2025	21.83	21.91	21.56	21.74	16,514	-0.09(-0.41%)
Feb 10, 2025	21.44	22.00	21.40	21.83	31,316	+0.47(+2.20%)
Feb 07, 2025	21.42	21.45	21.25	21.36	10,778	-0.22(-1.02%)
Feb 06, 2025	21.40	21.59	21.05	21.58	23,814	+0.41(+1.94%)
Feb 05, 2025	21.25	21.25	20.39	21.17	21,899	-0.04(-0.19%)
Feb 04, 2025	20.23	21.27	20.05	21.21	38,712	+1.11(+5.52%)
Feb 03, 2025	20.27	20.54	19.50	20.10	35,872	-1.00(-4.74%)
Jan 31, 2025	20.94	21.19	20.93	21.10	25,891	+0.03(+0.14%)
Jan 30, 2025	20.92	21.10	20.82	21.07	18,950	+0.08(+0.38%)
Jan 29, 2025	20.49	21.00	20.49	20.99	16,923	+0.36(+1.75%)
Jan 28, 2025	20.43	20.98	20.37	20.63	74,274	+0.38(+1.88%)
Jan 27, 2025	19.95	20.54	18.66	20.25	43,467	+0.20(+1.00%)
Jan 24, 2025	18.26	20.05	17.82	20.05	100,777	+1.92(+10.59%)
Jan 23, 2025	18.45	18.45	17.75	18.13	14,013	+0.02(+0.11%)
Jan 22, 2025	18.14	18.30	17.98	18.11	15,514	-0.17(-0.93%)
Jan 21, 2025	17.83	19.61	17.83	18.28	11,983	+0.60(+3.39%)
Jan 17, 2025	17.68	17.79	17.55	17.68	35,775	+0.09(+0.51%)
Jan 16, 2025	17.85	17.85	17.53	17.59	23,963	-0.35(-1.95%)
Jan 15, 2025	17.82	18.05	17.80	17.94	32,378	+0.26(+1.47%)
Jan 14, 2025	17.62	17.77	17.50	17.68	32,816	+0.14(+0.80%)
Jan 13, 2025	17.57	17.67	17.12	17.54	39,080	-0.03(-0.17%)
Jan 10, 2025	18.27	18.27	17.10	17.57	20,243	-0.87(-4.72%)
Jan 08, 2025	18.62	18.63	18.44	18.44	8,442	-0.06(-0.32%)
Jan 07, 2025	18.98	19.27	18.36	18.50	19,278	-0.18(-0.96%)
Jan 06, 2025	19.38	19.41	18.68	18.68	9,549	-0.51(-2.66%)
Jan 03, 2025	18.90	19.37	18.90	19.19	9,618	+0.19(+1.00%)